| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $45.89 | $45.89 | $45.19 | $45.28 | 3,608,503 |
December 28 2007 | $45.94 | $46.13 | $45.68 | $45.95 | 2,406,549 |
December 27 2007 | $45.94 | $46.45 | $45.69 | $45.76 | 3,429,181 |
December 26 2007 | $46.52 | $46.52 | $45.89 | $46.10 | 3,244,444 |
December 24 2007 | $46.14 | $46.53 | $45.94 | $46.36 | 1,444,900 |
December 21 2007 | $46.42 | $46.46 | $45.80 | $46.14 | 7,732,454 |
December 20 2007 | $46.05 | $46.07 | $45.40 | $45.63 | 4,365,166 |
December 19 2007 | $46.05 | $46.17 | $45.53 | $45.81 | 5,039,320 |
December 18 2007 | $46.58 | $46.58 | $45.65 | $45.95 | 7,384,162 |
December 17 2007 | $47.06 | $47.06 | $46.05 | $46.16 | 5,968,409 |
December 14 2007 | $46.88 | $47.13 | $46.75 | $46.81 | 6,740,443 |
December 13 2007 | $46.71 | $47.00 | $46.25 | $46.94 | 4,995,713 |
December 12 2007 | $46.39 | $46.87 | $46.05 | $46.59 | 7,472,087 |
December 11 2007 | $46.23 | $46.59 | $45.54 | $45.63 | 5,377,837 |
December 10 2007 | $46.16 | $46.28 | $45.88 | $46.10 | 3,942,057 |
December 07 2007 | $46.04 | $46.38 | $45.88 | $45.94 | 3,359,845 |
December 06 2007 | $45.48 | $46.04 | $45.36 | $45.95 | 3,788,417 |
December 05 2007 | $45.23 | $45.81 | $45.11 | $45.50 | 6,580,205 |
December 04 2007 | $45.28 | $45.71 | $45.26 | $45.50 | 4,260,470 |
December 03 2007 | $46.01 | $46.01 | $45.34 | $45.46 | 4,424,470 |
November 30 2007 | $45.54 | $45.82 | $45.14 | $45.82 | 7,287,648 |
November 29 2007 | $45.75 | $45.75 | $45.17 | $45.44 | 4,522,726 |
November 28 2007 | $45.17 | $45.95 | $44.80 | $45.81 | 6,728,639 |
November 27 2007 | $44.62 | $45.19 | $44.19 | $45.07 | 6,342,236 |
November 26 2007 | $44.92 | $45.36 | $44.23 | $44.34 | 6,032,863 |
